Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006C00205000 | 2023-09-28 12:42PM EDT | 2023-10-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 2,527 | 46.88% |
| AAPL231013C00205000 | 2023-09-29 3:44PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 710 | 35.55% |
| AAPL231020C00205000 | 2023-09-29 3:55PM EDT | 2023-10-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 22,175 | 44,803 | 28.91% |
| AAPL231027C00205000 | 2023-09-29 3:58PM EDT | 2023-10-27 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 37 | 1,780 | 26.37% |
| AAPL231103C00205000 | 2023-09-29 3:22PM EDT | 2023-11-03 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 10 | 604 | 27.15% |
| AAPL231117C00205000 | 2023-09-29 3:48PM EDT | 2023-11-17 | 0.16 | 0.15 | 0.16 | 0.00 | - | 186 | 33,811 | 25.00% |
| AAPL231215C00205000 | 2023-09-29 3:58PM EDT | 2023-12-15 | 0.36 | 0.34 | 0.37 | +0.01 | +2.86% | 303 | 46,881 | 23.15% |
| AAPL240119C00205000 | 2023-09-29 3:57PM EDT | 2024-01-19 | 0.79 | 0.77 | 0.86 | +0.04 | +5.33% | 1,623 | 51,614 | 23.07% |
| AAPL240216C00205000 | 2023-09-29 3:48PM EDT | 2024-02-16 | 1.50 | 1.45 | 1.51 | +0.09 | +6.38% | 53 | 2,756 | 23.94% |
| AAPL240315C00205000 | 2023-09-29 3:53PM EDT | 2024-03-15 | 2.14 | 1.92 | 2.14 | +0.12 | +5.94% | 69 | 4,297 | 24.27% |
| AAPL240419C00205000 | 2023-09-29 11:43AM EDT | 2024-04-19 | 3.01 | 2.60 | 3.05 | +0.10 | +3.44% | 37 | 1,797 | 24.87% |
| AAPL240621C00205000 | 2023-09-29 3:29PM EDT | 2024-06-21 | 4.85 | 3.80 | 5.00 | -0.10 | -2.02% | 3 | 6,685 | 26.26% |
| AAPL240920C00205000 | 2023-09-29 3:52PM EDT | 2024-09-20 | 7.78 | 6.50 | 8.55 | +0.33 | +4.43% | 18 | 5,134 | 28.89% |
| AAPL241220C00205000 | 2023-09-29 3:51PM EDT | 2024-12-20 | 10.85 | 10.40 | 11.90 | +0.45 | +4.33% | 12 | 1,203 | 30.63% |
| AAPL250117C00205000 | 2023-09-29 2:30PM EDT | 2025-01-17 | 11.26 | 10.30 | 12.80 | +0.16 | +1.44% | 51 | 5,060 | 30.94% |
| AAPL250620C00205000 | 2023-09-28 2:47PM EDT | 2025-06-20 | 15.34 | 14.50 | 16.80 | 0.00 | - | 1 | 1,036 | 31.53% |
| AAPL251219C00205000 | 2023-09-29 3:48PM EDT | 2025-12-19 | 20.90 | 18.30 | 21.25 | +0.50 | +2.45% | 11 | 1,378 | 32.21% |
| AAPL260116C00205000 | 2023-09-27 2:29PM EDT | 2026-01-16 | 20.98 | 19.70 | 22.05 | +0.58 | +2.84% | 1 | 81 | 32.45% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL231006P00205000 | 2023-09-08 2:50PM EDT | 2023-10-06 | 26.65 | 31.75 | 35.40 | 0.00 | - | 150 | 0 | 109.08% |
| AAPL231013P00205000 | 2023-09-06 10:22AM EDT | 2023-10-13 | 20.00 | 31.80 | 34.85 | 0.00 | - | 1 | 0 | 68.80% |
| AAPL231020P00205000 | 2023-09-29 3:12PM EDT | 2023-10-20 | 33.95 | 32.30 | 34.85 | -0.05 | -0.15% | 300 | 68 | 56.18% |
| AAPL231027P00205000 | 2023-09-27 2:57PM EDT | 2023-10-27 | 34.20 | 31.75 | 35.40 | 0.00 | - | 110 | 0 | 54.57% |
| AAPL231110P00205000 | 2023-09-28 11:55AM EDT | 2023-11-10 | 33.49 | 32.00 | 35.75 | +33.49 | - | 17 | - | 47.25% |
| AAPL231117P00205000 | 2023-09-29 11:00AM EDT | 2023-11-17 | 32.47 | 31.80 | 35.35 | -2.98 | -8.41% | 17 | 6 | 40.87% |
| AAPL231215P00205000 | 2023-09-29 11:52AM EDT | 2023-12-15 | 33.15 | 31.80 | 34.85 | -2.15 | -6.09% | 3 | 15 | 29.36% |
| AAPL240119P00205000 | 2023-09-28 3:42PM EDT | 2024-01-19 | 33.80 | 32.15 | 34.85 | 0.00 | - | 190 | 191 | 24.35% |
| AAPL240216P00205000 | 2023-09-28 11:14AM EDT | 2024-02-16 | 34.50 | 32.15 | 34.85 | 0.00 | - | 1 | 0 | 21.79% |
| AAPL240315P00205000 | 2023-09-28 2:47PM EDT | 2024-03-15 | 34.61 | 31.80 | 35.25 | 0.00 | - | 4 | 17 | 21.69% |
| AAPL240419P00205000 | 2023-09-22 2:25PM EDT | 2024-04-19 | 30.02 | 32.25 | 35.30 | 0.00 | - | 1 | 12 | 19.92% |
| AAPL240621P00205000 | 2023-09-21 3:37PM EDT | 2024-06-21 | 31.12 | 33.60 | 35.10 | 0.00 | - | 1 | 2,382 | 16.74% |
| AAPL240920P00205000 | 2023-09-27 3:04PM EDT | 2024-09-20 | 35.65 | 33.30 | 36.30 | 0.00 | - | 28 | 5,129 | 17.58% |
| AAPL241220P00205000 | 2023-09-27 2:37PM EDT | 2024-12-20 | 36.49 | 34.90 | 37.75 | 0.00 | - | 1 | 1,361 | 18.47% |
| AAPL250117P00205000 | 2023-09-27 1:11PM EDT | 2025-01-17 | 36.95 | 35.30 | 36.45 | 0.00 | - | 2 | 2,819 | 15.53% |
| AAPL250620P00205000 | 2023-09-22 11:06AM EDT | 2025-06-20 | 33.80 | 36.35 | 39.20 | 0.00 | - | 1 | 50 | 17.68% |
| AAPL251219P00205000 | 2023-09-26 12:45PM EDT | 2025-12-19 | 37.54 | 36.80 | 40.45 | 0.00 | - | 2 | 649 | 17.07% |
| AAPL260116P00205000 | 2023-09-22 11:49AM EDT | 2026-01-16 | 35.80 | 36.50 | 40.70 | 0.00 | - | - | 37 | 17.07% |
© 2023 Yahoo. All rights reserved.
